Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 153.75 | 155.94 | 152.13 | 155.48 | 1,872,036 | -0.07(-0.05%) |
Jul 01, 2024 | 159.26 | 159.97 | 154.88 | 155.55 | 1,313,326 | -2.50(-1.58%) |
Jun 28, 2024 | 159.76 | 160.06 | 157.04 | 158.05 | 2,200,912 | -0.69(-0.43%) |
Jun 27, 2024 | 159.34 | 159.77 | 158.24 | 158.74 | 1,334,061 | -0.61(-0.38%) |
Jun 26, 2024 | 159.63 | 160.41 | 158.63 | 159.35 | 662,996 | -1.13(-0.70%) |
Jun 25, 2024 | 161.63 | 161.63 | 158.85 | 160.48 | 726,349 | -1.53(-0.94%) |
Jun 24, 2024 | 161.32 | 164.27 | 159.99 | 162.01 | 1,028,859 | +0.98(+0.61%) |
Jun 21, 2024 | 161.26 | 161.98 | 159.40 | 161.03 | 1,593,363 | -0.57(-0.35%) |
Jun 20, 2024 | 163.13 | 163.13 | 160.71 | 161.60 | 897,495 | -1.45(-0.89%) |
Jun 18, 2024 | 161.84 | 163.07 | 159.55 | 163.05 | 870,808 | +1.44(+0.89%) |
Jun 17, 2024 | 160.00 | 162.11 | 158.63 | 161.61 | 912,492 | +1.29(+0.80%) |
Jun 14, 2024 | 162.16 | 162.16 | 158.06 | 160.32 | 659,282 | -3.11(-1.90%) |
Jun 13, 2024 | 164.07 | 164.49 | 162.63 | 163.43 | 537,609 | -1.74(-1.05%) |
Jun 12, 2024 | 163.84 | 166.00 | 163.77 | 165.17 | 580,466 | +2.34(+1.44%) |
Jun 11, 2024 | 163.11 | 163.43 | 161.08 | 162.83 | 939,425 | -0.91(-0.56%) |
Jun 10, 2024 | 162.81 | 164.54 | 162.15 | 163.74 | 1,356,824 | +0.57(+0.35%) |
Jun 07, 2024 | 163.92 | 164.27 | 162.29 | 163.17 | 906,392 | -0.83(-0.51%) |
Jun 06, 2024 | 165.59 | 166.18 | 163.09 | 164.00 | 768,190 | -1.72(-1.04%) |
Jun 05, 2024 | 165.38 | 165.97 | 164.18 | 165.72 | 665,978 | +0.93(+0.56%) |
Jun 04, 2024 | 165.61 | 166.13 | 163.97 | 164.79 | 846,004 | -0.93(-0.56%) |
Jun 03, 2024 | 170.00 | 170.14 | 163.45 | 165.72 | 1,060,746 | -3.51(-2.07%) |
May 31, 2024 | 169.19 | 169.95 | 165.53 | 169.23 | 1,967,409 | +0.19(+0.11%) |
May 30, 2024 | 167.51 | 169.16 | 167.34 | 169.04 | 1,122,334 | +1.55(+0.93%) |
May 29, 2024 | 167.97 | 168.07 | 166.80 | 167.49 | 2,100,254 | -1.23(-0.73%) |
May 28, 2024 | 169.86 | 169.94 | 168.07 | 168.72 | 906,154 | -0.98(-0.58%) |
May 24, 2024 | 169.87 | 170.42 | 168.91 | 169.70 | 948,293 | +0.42(+0.25%) |
May 23, 2024 | 170.51 | 170.52 | 168.47 | 169.28 | 1,088,371 | -0.12(-0.07%) |
May 22, 2024 | 169.88 | 170.23 | 168.72 | 169.40 | 721,294 | -0.45(-0.26%) |
May 21, 2024 | 170.17 | 170.46 | 168.57 | 169.85 | 1,580,263 | -0.60(-0.35%) |
May 20, 2024 | 168.36 | 170.63 | 167.52 | 170.45 | 993,320 | +2.33(+1.38%) |
May 17, 2024 | 166.65 | 168.30 | 165.80 | 168.12 | 1,323,621 | +1.66(+1.00%) |
May 16, 2024 | 168.30 | 168.42 | 166.14 | 166.46 | 864,156 | -2.33(-1.38%) |
May 15, 2024 | 165.80 | 168.93 | 165.80 | 168.79 | 1,171,552 | +3.84(+2.33%) |
May 14, 2024 | 164.42 | 165.34 | 163.04 | 164.96 | 988,707 | +0.25(+0.15%) |
May 13, 2024 | 168.13 | 168.23 | 164.55 | 164.71 | 908,244 | -3.44(-2.04%) |
May 10, 2024 | 168.12 | 168.38 | 166.38 | 168.14 | 983,088 | +1.01(+0.60%) |
May 09, 2024 | 165.06 | 167.55 | 165.04 | 167.13 | 897,811 | +1.77(+1.07%) |
May 08, 2024 | 164.07 | 166.19 | 164.01 | 165.37 | 1,048,833 | +0.97(+0.59%) |
May 07, 2024 | 163.58 | 165.49 | 162.81 | 164.40 | 1,151,122 | +1.57(+0.96%) |
May 06, 2024 | 163.09 | 163.95 | 162.55 | 162.83 | 1,412,154 | +0.81(+0.50%) |
May 03, 2024 | 161.72 | 162.08 | 159.54 | 162.02 | 820,664 | +0.33(+0.20%) |
May 02, 2024 | 160.70 | 161.88 | 159.29 | 161.69 | 963,066 | +1.34(+0.83%) |